Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 37.62 | 37.65 | 36.60 | 36.86 | 138,389 | -0.79(-2.10%) |
Sep 29, 2014 | 37.61 | 38.15 | 37.51 | 37.65 | 53,942 | -0.28(-0.74%) |
Sep 26, 2014 | 37.53 | 38.23 | 37.53 | 37.93 | 68,984 | +0.67(+1.80%) |
Sep 25, 2014 | 37.52 | 37.96 | 36.97 | 37.26 | 69,785 | -0.33(-0.88%) |
Sep 24, 2014 | 37.69 | 37.96 | 37.28 | 37.59 | 60,863 | +0.00(+0.00%) |
Sep 23, 2014 | 37.33 | 37.99 | 37.31 | 37.59 | 81,751 | +0.09(+0.24%) |
Sep 22, 2014 | 37.37 | 37.75 | 37.29 | 37.50 | 104,969 | -0.27(-0.71%) |
Sep 19, 2014 | 39.22 | 39.52 | 37.69 | 37.77 | 141,264 | -1.35(-3.45%) |
Sep 18, 2014 | 39.52 | 39.52 | 38.83 | 39.12 | 58,930 | -0.34(-0.86%) |
Sep 17, 2014 | 39.47 | 39.95 | 39.18 | 39.46 | 109,140 | +0.11(+0.28%) |
Sep 16, 2014 | 39.47 | 39.72 | 38.90 | 39.35 | 92,335 | -0.13(-0.33%) |
Sep 15, 2014 | 39.18 | 39.76 | 38.73 | 39.48 | 162,138 | +0.57(+1.46%) |
Sep 12, 2014 | 39.49 | 39.49 | 38.34 | 38.91 | 75,544 | -0.54(-1.37%) |
Sep 11, 2014 | 38.76 | 39.78 | 38.71 | 39.45 | 123,270 | +0.58(+1.49%) |
Sep 10, 2014 | 39.23 | 39.66 | 38.61 | 38.87 | 103,804 | -0.38(-0.97%) |
Sep 09, 2014 | 39.73 | 39.73 | 39.00 | 39.25 | 71,883 | -0.44(-1.11%) |
Sep 08, 2014 | 39.45 | 40.25 | 39.06 | 39.69 | 132,130 | +0.20(+0.51%) |
Sep 05, 2014 | 39.32 | 39.74 | 39.32 | 39.49 | 95,654 | +0.04(+0.10%) |
Sep 04, 2014 | 39.00 | 39.83 | 38.98 | 39.45 | 351,129 | +0.48(+1.23%) |
Sep 03, 2014 | 39.50 | 39.50 | 38.61 | 38.97 | 145,737 | -0.33(-0.84%) |
Sep 02, 2014 | 39.39 | 39.45 | 38.91 | 39.30 | 201,094 | +0.08(+0.20%) |
Aug 29, 2014 | 38.50 | 39.22 | 39.22 | 39.22 | 135,000 | +0.79(+2.06%) |
Aug 28, 2014 | 37.94 | 38.50 | 37.68 | 38.43 | 114,847 | +0.42(+1.10%) |
Aug 27, 2014 | 37.73 | 38.22 | 37.59 | 38.01 | 256,228 | -0.65(-1.68%) |
Aug 26, 2014 | 38.30 | 38.75 | 38.00 | 38.66 | 108,230 | +0.35(+0.91%) |
Aug 25, 2014 | 38.09 | 38.64 | 37.83 | 38.31 | 171,821 | +0.34(+0.90%) |
Aug 22, 2014 | 37.41 | 38.23 | 36.96 | 37.97 | 81,378 | +0.15(+0.40%) |
Aug 21, 2014 | 37.26 | 38.72 | 36.38 | 37.82 | 134,658 | +0.56(+1.50%) |
Aug 20, 2014 | 36.52 | 37.65 | 36.52 | 37.26 | 141,350 | +0.38(+1.03%) |
Aug 19, 2014 | 35.14 | 37.74 | 34.19 | 36.88 | 608,887 | +5.55(+17.71%) |
Aug 18, 2014 | 30.83 | 31.47 | 30.47 | 31.33 | 74,717 | +0.86(+2.82%) |
Aug 15, 2014 | 30.99 | 30.99 | 30.10 | 30.47 | 69,627 | -0.21(-0.68%) |
Aug 14, 2014 | 30.83 | 30.86 | 30.55 | 30.68 | 54,975 | -0.08(-0.26%) |
Aug 13, 2014 | 31.12 | 31.47 | 30.61 | 30.76 | 38,370 | -0.21(-0.68%) |
Aug 12, 2014 | 31.47 | 31.86 | 30.88 | 30.97 | 50,225 | -0.75(-2.36%) |
Aug 11, 2014 | 31.03 | 31.99 | 31.03 | 31.72 | 83,683 | +0.94(+3.05%) |
Aug 08, 2014 | 30.67 | 31.14 | 30.37 | 30.78 | 88,006 | +0.15(+0.49%) |
Aug 07, 2014 | 30.80 | 31.05 | 30.39 | 30.63 | 25,549 | -0.06(-0.20%) |
Aug 06, 2014 | 30.22 | 30.99 | 30.22 | 30.69 | 34,934 | +0.39(+1.29%) |
Aug 05, 2014 | 30.08 | 31.08 | 29.68 | 30.30 | 69,180 | +0.16(+0.53%) |
Aug 04, 2014 | 29.81 | 30.23 | 29.40 | 30.14 | 213,475 | +0.52(+1.76%) |
Aug 01, 2014 | 29.48 | 30.20 | 29.37 | 29.62 | 223,696 | +0.22(+0.75%) |
Jul 31, 2014 | 29.48 | 29.75 | 29.08 | 29.40 | 64,973 | -0.25(-0.84%) |
Jul 30, 2014 | 29.99 | 30.54 | 29.57 | 29.65 | 40,512 | -0.08(-0.27%) |
Jul 29, 2014 | 29.82 | 30.21 | 29.54 | 29.73 | 78,552 | -0.07(-0.23%) |
Jul 28, 2014 | 30.61 | 30.83 | 29.78 | 29.80 | 34,773 | -0.84(-2.74%) |
Jul 25, 2014 | 30.55 | 30.98 | 30.39 | 30.64 | 37,455 | -0.11(-0.36%) |
Jul 24, 2014 | 31.80 | 32.10 | 30.64 | 30.75 | 77,125 | -1.21(-3.79%) |
Jul 23, 2014 | 32.06 | 32.37 | 31.55 | 31.96 | 45,678 | -0.08(-0.25%) |
Jul 22, 2014 | 31.30 | 32.11 | 31.20 | 32.04 | 44,332 | +0.93(+2.99%) |
Jul 21, 2014 | 31.00 | 31.17 | 30.78 | 31.11 | 43,578 | -0.03(-0.10%) |
Jul 18, 2014 | 30.96 | 31.35 | 30.96 | 31.14 | 65,937 | +0.13(+0.42%) |
Jul 17, 2014 | 31.40 | 31.70 | 31.00 | 31.01 | 67,172 | -0.50(-1.59%) |
Jul 16, 2014 | 31.56 | 31.92 | 31.31 | 31.51 | 61,406 | +0.20(+0.64%) |
Jul 15, 2014 | 31.02 | 31.59 | 30.87 | 31.31 | 89,572 | +0.29(+0.93%) |
Jul 14, 2014 | 31.22 | 31.63 | 30.95 | 31.02 | 134,861 | +0.04(+0.13%) |
Jul 11, 2014 | 30.78 | 31.29 | 30.70 | 30.98 | 111,487 | +0.08(+0.26%) |
Jul 10, 2014 | 31.35 | 31.71 | 30.75 | 30.90 | 131,332 | -1.05(-3.29%) |
Jul 09, 2014 | 32.33 | 32.50 | 31.80 | 31.95 | 72,275 | -0.31(-0.96%) |
Jul 08, 2014 | 32.32 | 32.38 | 31.82 | 32.26 | 90,106 | -0.06(-0.19%) |
Jul 07, 2014 | 33.05 | 33.05 | 32.09 | 32.32 | 69,200 | -0.75(-2.27%) |
Jul 03, 2014 | 32.10 | 33.07 | 33.07 | 33.07 | 69,400 | +1.03(+3.21%) |
Jul 02, 2014 | 32.30 | 32.48 | 31.81 | 32.04 | 50,339 | -0.32(-0.99%) |